| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2022 | CNY | 5.56 | 5.7 | 5.52 | 5.67 | 5.67 | +0.12 (+2.16%) | 4,508,680 |
| 19 May 2022 | CNY | 5.47 | 5.57 | 5.43 | 5.55 | 5.55 | +0.03 (+0.54%) | 3,679,553 |
| 18 May 2022 | CNY | 5.46 | 5.59 | 5.45 | 5.52 | 5.52 | +0.03 (+0.55%) | 3,602,534 |
| 17 May 2022 | CNY | 5.42 | 5.52 | 5.36 | 5.49 | 5.49 | +0.02 (+0.37%) | 3,343,220 |
| 16 May 2022 | CNY | 5.56 | 5.56 | 5.44 | 5.47 | 5.47 | -0.09 (-1.62%) | 2,824,883 |
| 13 May 2022 | CNY | 5.61 | 5.62 | 5.49 | 5.56 | 5.56 | +0.02 (+0.36%) | 3,164,200 |
| 12 May 2022 | CNY | 5.45 | 5.68 | 5.43 | 5.54 | 5.54 | +0.09 (+1.65%) | 4,839,940 |
| 11 May 2022 | CNY | 5.56 | 5.63 | 5.45 | 5.45 | 5.45 | -0.11 (-1.98%) | 5,987,520 |
| 10 May 2022 | CNY | 5.39 | 5.57 | 5.37 | 5.56 | 5.56 | +0.09 (+1.65%) | 4,666,798 |
| 9 May 2022 | CNY | 5.29 | 5.5 | 5.29 | 5.47 | 5.47 | +0.15 (+2.82%) | 5,212,696 |
| 6 May 2022 | CNY | 5.27 | 5.41 | 5.2 | 5.32 | 5.32 | -0.04 (-0.75%) | 6,897,000 |
| 5 May 2022 | CNY | 5.3 | 5.58 | 5.23 | 5.36 | 5.36 | +0.17 (+3.28%) | 11,919,967 |
| 29 Apr 2022 | CNY | 4.77 | 5.24 | 4.76 | 5.19 | 5.19 | +0.48 (+10.19%) | 14,858,716 |
| 28 Apr 2022 | CNY | 4.86 | 4.91 | 4.63 | 4.71 | 4.71 | -0.19 (-3.88%) | 6,384,280 |
| 27 Apr 2022 | CNY | 4.88 | 4.92 | 4.69 | 4.9 | 4.9 | +0.07 (+1.45%) | 6,115,733 |
| 26 Apr 2022 | CNY | 4.94 | 5.13 | 4.81 | 4.83 | 4.83 | -0.11 (-2.23%) | 7,866,529 |
| 25 Apr 2022 | CNY | 5.41 | 5.41 | 4.91 | 4.94 | 4.94 | -0.51 (-9.36%) | 10,492,065 |
| 22 Apr 2022 | CNY | 5.45 | 5.56 | 5.41 | 5.45 | 5.45 | -0.07 (-1.27%) | 4,208,703 |
| 21 Apr 2022 | CNY | 5.84 | 5.87 | 5.48 | 5.52 | 5.52 | -0.4 (-6.76%) | 9,211,640 |
| 20 Apr 2022 | CNY | 5.9 | 5.96 | 5.77 | 5.92 | 5.92 | +0.03 (+0.51%) | 5,810,560 |
| 19 Apr 2022 | CNY | 5.84 | 5.9 | 5.8 | 5.89 | 5.89 | +0.05 (+0.86%) | 2,708,636 |
| 18 Apr 2022 | CNY | 5.84 | 5.87 | 5.75 | 5.84 | 5.84 | -0.02 (-0.34%) | 2,985,180 |
| 15 Apr 2022 | CNY | 5.96 | 5.97 | 5.86 | 5.86 | 5.86 | -0.1 (-1.68%) | 4,620,563 |
| 14 Apr 2022 | CNY | 5.9 | 6.06 | 5.9 | 5.96 | 5.96 | +0.06 (+1.02%) | 4,188,480 |
| 13 Apr 2022 | CNY | 6.02 | 6.04 | 5.9 | 5.9 | 5.9 | -0.13 (-2.16%) | 4,049,740 |
| 12 Apr 2022 | CNY | 5.87 | 6.05 | 5.83 | 6.03 | 6.03 | +0.15 (+2.55%) | 4,969,020 |
| 11 Apr 2022 | CNY | 6.08 | 6.11 | 5.86 | 5.88 | 5.88 | -0.22 (-3.61%) | 6,915,392 |
| 8 Apr 2022 | CNY | 6.17 | 6.22 | 6.03 | 6.1 | 6.1 | -0.08 (-1.29%) | 4,749,463 |
| 7 Apr 2022 | CNY | 6.37 | 6.39 | 6.16 | 6.18 | 6.18 | -0.22 (-3.44%) | 6,822,143 |
| 6 Apr 2022 | CNY | 6.31 | 6.41 | 6.31 | 6.4 | 6.4 | +0.02 (+0.31%) | 6,593,818 |
